CK Infrastructure Holdings Limited (CDI)
(CKI)
Sector: n/a
Historic Prices - up to 10 years
|
04/04/2025
|
471.00p
|
495.18p
|
471.00p
|
471.00p
|
6,672
|
|
03/04/2025
|
490.00p
|
490.00p
|
471.00p
|
475.00p
|
3,249
|
|
02/04/2025
|
474.00p
|
486.00p
|
474.00p
|
483.00p
|
13,784
|
|
01/04/2025
|
481.00p
|
484.00p
|
473.00p
|
478.50p
|
1,409
|
|
31/03/2025
|
482.20p
|
482.20p
|
468.00p
|
470.85p
|
4,021
|
|
28/03/2025
|
477.00p
|
482.05p
|
468.00p
|
478.65p
|
75,752
|
|
27/03/2025
|
475.00p
|
479.21p
|
468.00p
|
475.43p
|
29,390
|
|
26/03/2025
|
478.00p
|
482.05p
|
470.00p
|
478.53p
|
14,554
|
|
25/03/2025
|
480.00p
|
489.95p
|
470.00p
|
473.00p
|
20,443
|
|
24/03/2025
|
489.60p
|
489.60p
|
476.90p
|
483.65p
|
34,323
|
|
21/03/2025
|
476.95p
|
499.95p
|
476.91p
|
494.75p
|
6,761
|
|
20/03/2025
|
519.90p
|
519.90p
|
476.90p
|
476.90p
|
26,622
|
|
19/03/2025
|
522.00p
|
522.00p
|
500.00p
|
514.00p
|
8,793
|
|
18/03/2025
|
523.10p
|
525.90p
|
503.00p
|
507.50p
|
19,900
|
|
17/03/2025
|
539.00p
|
540.00p
|
523.00p
|
527.70p
|
5,483
|
|
14/03/2025
|
534.50p
|
534.50p
|
525.00p
|
528.40p
|
3,997
|
|
13/03/2025
|
540.00p
|
545.80p
|
530.10p
|
534.60p
|
37
|
|
12/03/2025
|
540.00p
|
545.90p
|
530.00p
|
539.50p
|
252
|
|
11/03/2025
|
547.40p
|
547.40p
|
543.80p
|
543.80p
|
6,253
|
|
10/03/2025
|
547.40p
|
547.20p
|
520.10p
|
538.05p
|
2,401
|
|
07/03/2025
|
547.40p
|
547.40p
|
525.10p
|
535.30p
|
5
|
|
06/03/2025
|
547.40p
|
547.40p
|
532.70p
|
532.70p
|
1,849
|
|
05/03/2025
|
538.00p
|
547.30p
|
538.00p
|
539.05p
|
13,624
|
|
04/03/2025
|
539.90p
|
544.90p
|
525.10p
|
538.00p
|
1,810
|
|
03/03/2025
|
522.10p
|
539.80p
|
522.10p
|
539.80p
|
1,714
|
|
28/02/2025
|
531.00p
|
543.00p
|
520.10p
|
531.05p
|
1,040
|
|
27/02/2025
|
529.90p
|
543.00p
|
521.10p
|
535.25p
|
98,777
|
|
26/02/2025
|
520.00p
|
538.00p
|
519.50p
|
538.00p
|
94,586
|
|
25/02/2025
|
533.00p
|
533.50p
|
531.00p
|
531.25p
|
3,384
|
|
24/02/2025
|
537.70p
|
543.40p
|
530.10p
|
534.85p
|
932
|
|
21/02/2025
|
520.00p
|
549.90p
|
520.00p
|
543.80p
|
1,804
|
|
20/02/2025
|
539.90p
|
549.90p
|
520.10p
|
538.00p
|
246
|
|
19/02/2025
|
539.90p
|
539.90p
|
520.10p
|
536.60p
|
682
|
|
18/02/2025
|
538.00p
|
542.00p
|
530.00p
|
532.70p
|
1,119
|
|
17/02/2025
|
541.80p
|
549.90p
|
540.30p
|
542.10p
|
2,234
|
|
14/02/2025
|
530.50p
|
540.00p
|
520.00p
|
528.60p
|
6,472
|
|
13/02/2025
|
540.00p
|
549.90p
|
530.40p
|
539.40p
|
5,128
|
|
12/02/2025
|
549.90p
|
550.00p
|
537.00p
|
539.40p
|
1,326
|
|
11/02/2025
|
558.60p
|
569.90p
|
536.20p
|
536.20p
|
8,407
|
|
10/02/2025
|
569.90p
|
569.90p
|
540.00p
|
545.00p
|
841
|
|
07/02/2025
|
544.00p
|
569.90p
|
542.00p
|
542.00p
|
5,729
|
|
06/02/2025
|
543.30p
|
557.70p
|
543.30p
|
543.30p
|
1,685
|
|
05/02/2025
|
579.20p
|
579.20p
|
544.51p
|
556.60p
|
5,226
|
|
04/02/2025
|
557.80p
|
570.00p
|
550.19p
|
563.00p
|
6,169
|
|
03/02/2025
|
563.00p
|
568.57p
|
563.00p
|
563.00p
|
2
|
|
31/01/2025
|
570.00p
|
584.90p
|
557.80p
|
563.85p
|
4,133
|
|
30/01/2025
|
560.00p
|
589.90p
|
558.00p
|
570.00p
|
15,323
|
|
29/01/2025
|
589.90p
|
589.90p
|
569.80p
|
569.80p
|
1,020
|
|
28/01/2025
|
583.40p
|
583.40p
|
560.00p
|
570.50p
|
240
|
|
27/01/2025
|
579.90p
|
579.90p
|
560.00p
|
569.55p
|
266
|
|
24/01/2025
|
560.00p
|
580.00p
|
559.90p
|
577.90p
|
4,478
|
|
23/01/2025
|
565.10p
|
583.40p
|
560.00p
|
567.55p
|
3,655
|
|
22/01/2025
|
570.00p
|
575.00p
|
565.10p
|
567.55p
|
1,177
|
|
21/01/2025
|
569.10p
|
583.40p
|
576.75p
|
576.75p
|
27
|
|
20/01/2025
|
569.10p
|
583.40p
|
571.20p
|
577.30p
|
12
|
|
17/01/2025
|
569.10p
|
584.00p
|
569.00p
|
576.75p
|
858
|
|
16/01/2025
|
584.00p
|
584.00p
|
573.20p
|
583.00p
|
253
|
|
15/01/2025
|
581.10p
|
594.90p
|
581.10p
|
583.00p
|
614
|
|
14/01/2025
|
578.00p
|
594.90p
|
565.40p
|
578.00p
|
55
|
|
13/01/2025
|
586.00p
|
586.00p
|
565.30p
|
574.30p
|
1,259
|
|
10/01/2025
|
585.50p
|
594.90p
|
584.46p
|
589.00p
|
5,178
|
|
09/01/2025
|
588.50p
|
588.90p
|
565.20p
|
588.50p
|
123
|
|
08/01/2025
|
573.00p
|
594.90p
|
565.00p
|
585.00p
|
3,272
|
|
07/01/2025
|
588.00p
|
594.90p
|
565.20p
|
576.40p
|
1,695
|
|
06/01/2025
|
588.00p
|
595.00p
|
570.10p
|
595.00p
|
16,103
|
|
03/01/2025
|
588.00p
|
588.00p
|
585.93p
|
588.00p
|
12
|
|
02/01/2025
|
574.30p
|
589.00p
|
569.51p
|
589.00p
|
699
|
|
01/01/2025
|
568.00p
|
589.00p
|
568.00p
|
589.00p
|
526
|
|
31/12/2024
|
568.00p
|
589.00p
|
568.00p
|
589.00p
|
526
|
|
30/12/2024
|
572.00p
|
589.00p
|
547.60p
|
589.00p
|
25,908
|
|
27/12/2024
|
564.00p
|
570.00p
|
558.00p
|
564.00p
|
16,824
|
|
26/12/2024
|
560.00p
|
564.00p
|
554.40p
|
554.40p
|
2,874
|
|
25/12/2024
|
560.00p
|
564.00p
|
554.40p
|
554.40p
|
2,874
|
|
24/12/2024
|
560.00p
|
564.00p
|
554.40p
|
554.40p
|
2,874
|
|
23/12/2024
|
562.70p
|
562.80p
|
540.10p
|
550.00p
|
6,812
|
|
20/12/2024
|
535.10p
|
559.90p
|
535.10p
|
549.00p
|
1,103
|
|
19/12/2024
|
553.90p
|
553.90p
|
535.60p
|
544.75p
|
185
|
|
18/12/2024
|
535.10p
|
556.28p
|
535.00p
|
544.95p
|
2,677
|
|
17/12/2024
|
558.90p
|
560.00p
|
535.10p
|
545.15p
|
1,083
|
|
16/12/2024
|
558.90p
|
559.90p
|
535.00p
|
549.50p
|
1,361
|
|
13/12/2024
|
540.00p
|
562.90p
|
535.10p
|
540.50p
|
3,831
|
|
12/12/2024
|
564.00p
|
564.00p
|
540.00p
|
545.00p
|
6,094
|
|
11/12/2024
|
553.10p
|
561.69p
|
542.10p
|
549.70p
|
5,154
|
|
10/12/2024
|
554.00p
|
554.00p
|
549.70p
|
549.70p
|
1,698
|
|
09/12/2024
|
544.60p
|
560.00p
|
540.10p
|
557.00p
|
1,296
|
|
06/12/2024
|
554.90p
|
558.50p
|
545.00p
|
558.50p
|
472
|
|
05/12/2024
|
560.00p
|
564.90p
|
549.00p
|
555.00p
|
2,306
|
|
04/12/2024
|
545.00p
|
560.00p
|
545.00p
|
550.00p
|
44
|
|
03/12/2024
|
545.00p
|
559.90p
|
545.00p
|
549.25p
|
10,342
|
|
02/12/2024
|
560.00p
|
564.40p
|
545.10p
|
554.70p
|
4,505
|